29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 183300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 3 | 20240912 | 183200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20240912 | 183100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20240912 | 183000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20240912 | 182900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20240912 | 182800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20240912 | 182700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20240912 | 182600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20240912 | 182500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20240912 | 182400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20240912 | 182300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20240912 | 182200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20240912 | 182100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20240912 | 182000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20240912 | 181900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20240912 | 181800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20240912 | 181700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20240912 | 181600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20240912 | 181500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20240912 | 181400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20240912 | 181300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20240912 | 181200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20240912 | 181100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20240912 | 181000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20240912 | 180900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20240912 | 180800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20240912 | 180700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20240912 | 180600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20240912 | 180500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20240912 | 180400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20240912 | 180300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 33 | 20240912 | 180200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20240912 | 180100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20240912 | 180000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20240912 | 175900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20240912 | 175800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20240912 | 175700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20240912 | 175600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20240912 | 175500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20240912 | 175400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20240912 | 175300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20240912 | 175200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20240912 | 175100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20240912 | 175000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20240912 | 174900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20240912 | 174800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20240912 | 174700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20240912 | 174600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20240912 | 174500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20240912 | 174400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20240912 | 174300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20240912 | 174200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20240912 | 174100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20240912 | 174000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20240912 | 173900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20240912 | 173800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20240912 | 173700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20240912 | 173600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20240912 | 173500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20240912 | 173400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20240912 | 173300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 63 | 20240912 | 173200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20240912 | 173100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20240912 | 173000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20240912 | 172900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20240912 | 172800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20240912 | 172700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20240912 | 172600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20240912 | 172500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20240912 | 172400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20240912 | 172300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20240912 | 172200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20240912 | 172100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20240912 | 172000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20240912 | 171900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20240912 | 171800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20240912 | 171700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20240912 | 171600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20240912 | 171500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20240912 | 171400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20240912 | 171300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20240912 | 171200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20240912 | 171100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20240912 | 171000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20240912 | 170900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20240912 | 170800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20240912 | 170700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20240912 | 170600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20240912 | 170500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20240912 | 170400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20240912 | 170300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 93 | 20240912 | 170200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20240912 | 170100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20240912 | 170000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20240912 | 165900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20240912 | 165800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20240912 | 165700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20240912 | 165600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20240912 | 165500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20240912 | 165400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20240912 | 165300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20240912 | 165200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20240912 | 165100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20240912 | 165000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20240912 | 164900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20240912 | 164800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20240912 | 164700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20240912 | 164600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20240912 | 164500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20240912 | 164400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20240912 | 164300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20240912 | 164200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20240912 | 164100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20240912 | 164000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20240912 | 163900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20240912 | 163800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20240912 | 163700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20240912 | 163600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20240912 | 163500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20240912 | 163400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20240912 | 163300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 123 | 20240912 | 163200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20240912 | 163100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20240912 | 163000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20240912 | 162900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20240912 | 162800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20240912 | 162700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20240912 | 162600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20240912 | 162500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20240912 | 162400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20240912 | 162300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20240912 | 162200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20240912 | 162100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20240912 | 162000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20240912 | 161900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20240912 | 161800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20240912 | 161700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20240912 | 161600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20240912 | 161500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20240912 | 161400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20240912 | 161300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20240912 | 161200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20240912 | 161100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20240912 | 161000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20240912 | 160900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20240912 | 160800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20240912 | 160700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20240912 | 160600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20240912 | 160500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20240912 | 160400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20240912 | 160300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 153 | 20240912 | 160200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20240912 | 160100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20240912 | 160000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20240912 | 155900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20240912 | 155800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20240912 | 155700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20240912 | 155600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20240912 | 155500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20240912 | 155400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20240912 | 155300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20240912 | 155200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20240912 | 155100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20240912 | 155000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20240912 | 154900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20240912 | 154800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20240912 | 154700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20240912 | 154600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20240912 | 154500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20240912 | 154400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20240912 | 154300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20240912 | 154200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20240912 | 154100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20240912 | 154000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20240912 | 153900 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20240912 | 153800 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20240912 | 153700 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20240912 | 153600 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20240912 | 153500 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20240912 | 153400 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20240912 | 153300 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 183 | 20240912 | 153200 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20240912 | 153100 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240912 | 153000 | 4450409180 | 3510 | 3510 | 3510 | 3510 | 29703 |
| 186 | 20240912 | 152900 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20240912 | 152800 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20240912 | 152700 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20240912 | 152600 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20240912 | 152500 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20240912 | 152400 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20240912 | 152300 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20240912 | 152200 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20240912 | 152100 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20240912 | 152000 | 4346151650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20240912 | 151900 | 4346151650 | 3515 | 3505 | 3515 | 3505 | 2785 |
| 197 | 20240912 | 151800 | 4336372455 | 3510 | 3510 | 3515 | 3505 | 12123 |
| 198 | 20240912 | 151700 | 4293826325 | 3510 | 3515 | 3515 | 3510 | 5542 |
| 199 | 20240912 | 151600 | 4274355130 | 3515 | 3510 | 3515 | 3510 | 2988 |
| 200 | 20240912 | 151500 | 4263862055 | 3510 | 3510 | 3515 | 3510 | 5448 |
| 201 | 20240912 | 151400 | 4244733455 | 3510 | 3510 | 3515 | 3510 | 867 |
| 202 | 20240912 | 151300 | 4241686210 | 3515 | 3515 | 3515 | 3510 | 2132 |
| 203 | 20240912 | 151200 | 4234194310 | 3510 | 3510 | 3515 | 3505 | 15388 |
| 204 | 20240912 | 151100 | 4180182450 | 3510 | 3505 | 3510 | 3505 | 8193 |
| 205 | 20240912 | 151000 | 4151425545 | 3510 | 3505 | 3510 | 3505 | 5521 |
| 206 | 20240912 | 150900 | 4132073935 | 3505 | 3505 | 3510 | 3500 | 13919 |
| 207 | 20240912 | 150800 | 4083288390 | 3500 | 3500 | 3505 | 3495 | 6280 |
| 208 | 20240912 | 150700 | 4061313595 | 3500 | 3500 | 3505 | 3500 | 2001 |
| 209 | 20240912 | 150600 | 4054308390 | 3500 | 3495 | 3500 | 3495 | 3570 |
| 210 | 20240912 | 150500 | 4041813450 | 3495 | 3500 | 3500 | 3490 | 5349 |
| 211 | 20240912 | 150400 | 4023112575 | 3500 | 3500 | 3500 | 3495 | 302 |
| 212 | 20240912 | 150300 | 4022056580 | 3500 | 3505 | 3505 | 3500 | 8609 |
| 213 | 20240912 | 150200 | 3991925070 | 3505 | 3500 | 3505 | 3500 | 2188 |
| 214 | 20240912 | 150100 | 3984257065 | 3505 | 3505 | 3505 | 3500 | 9298 |
| 215 | 20240912 | 150000 | 3951667895 | 3500 | 3500 | 3505 | 3500 | 794 |
| 216 | 20240912 | 145900 | 3948888890 | 3505 | 3505 | 3505 | 3500 | 2491 |
| 217 | 20240912 | 145800 | 3940158490 | 3505 | 3495 | 3505 | 3495 | 12630 |
| 218 | 20240912 | 145700 | 3895956405 | 3495 | 3495 | 3495 | 3495 | 1 |
| 219 | 20240912 | 145600 | 3895952910 | 3490 | 3490 | 3495 | 3490 | 1716 |
| 220 | 20240912 | 145500 | 3889963065 | 3490 | 3490 | 3495 | 3490 | 1200 |
| 221 | 20240912 | 145400 | 3885775060 | 3490 | 3495 | 3495 | 3490 | 2246 |
| 222 | 20240912 | 145300 | 3877925890 | 3495 | 3500 | 3500 | 3495 | 1129 |
| 223 | 20240912 | 145200 | 3873976545 | 3500 | 3495 | 3500 | 3495 | 1456 |
| 224 | 20240912 | 145100 | 3868887815 | 3500 | 3500 | 3500 | 3495 | 2775 |
| 225 | 20240912 | 145000 | 3859178335 | 3505 | 3505 | 3505 | 3500 | 3431 |
| 226 | 20240912 | 144900 | 3847167320 | 3505 | 3505 | 3505 | 3500 | 8167 |
| 227 | 20240912 | 144800 | 3818582800 | 3500 | 3500 | 3505 | 3500 | 5803 |
| 228 | 20240912 | 144700 | 3798256495 | 3500 | 3495 | 3500 | 3495 | 7279 |
| 229 | 20240912 | 144600 | 3772789195 | 3495 | 3495 | 3495 | 3495 | 8039 |
| 230 | 20240912 | 144500 | 3744692890 | 3500 | 3500 | 3500 | 3495 | 1874 |
| 231 | 20240912 | 144400 | 3738140635 | 3495 | 3485 | 3500 | 3485 | 9489 |
| 232 | 20240912 | 144300 | 3704998775 | 3490 | 3485 | 3490 | 3485 | 1895 |
| 233 | 20240912 | 144200 | 3698394695 | 3480 | 3485 | 3485 | 3480 | 1380 |
| 234 | 20240912 | 144100 | 3693589435 | 3485 | 3480 | 3485 | 3480 | 1084 |
| 235 | 20240912 | 144000 | 3689817105 | 3480 | 3480 | 3490 | 3480 | 309 |
| 236 | 20240912 | 143900 | 3688741775 | 3480 | 3480 | 3480 | 3480 | 215 |
| 237 | 20240912 | 143800 | 3687993575 | 3480 | 3480 | 3490 | 3480 | 939 |
| 238 | 20240912 | 143700 | 3684725675 | 3490 | 3480 | 3490 | 3480 | 3874 |
| 239 | 20240912 | 143600 | 3671230410 | 3485 | 3480 | 3485 | 3480 | 25 |
| 240 | 20240912 | 143500 | 3671143405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240912 | 143400 | 3671143405 | 3485 | 3485 | 3485 | 3480 | 1918 |
| 242 | 20240912 | 143300 | 3664468715 | 3485 | 3485 | 3485 | 3475 | 5371 |
| 243 | 20240912 | 143200 | 3645791320 | 3480 | 3480 | 3485 | 3480 | 4396 |
| 244 | 20240912 | 143100 | 3630492710 | 3485 | 3485 | 3485 | 3480 | 3158 |
| 245 | 20240912 | 143000 | 3619502590 | 3485 | 3485 | 3485 | 3485 | 175 |
| 246 | 20240912 | 142900 | 3618892715 | 3485 | 3485 | 3485 | 3480 | 2821 |
| 247 | 20240912 | 142800 | 3609070400 | 3490 | 3485 | 3490 | 3480 | 7651 |
| 248 | 20240912 | 142700 | 3582411915 | 3490 | 3490 | 3490 | 3490 | 500 |
| 249 | 20240912 | 142600 | 3580666915 | 3490 | 3490 | 3490 | 3480 | 766 |
| 250 | 20240912 | 142500 | 3577994025 | 3490 | 3490 | 3490 | 3480 | 1235 |
| 251 | 20240912 | 142400 | 3573691555 | 3485 | 3490 | 3490 | 3485 | 2724 |
| 252 | 20240912 | 142300 | 3564189915 | 3490 | 3485 | 3490 | 3485 | 2290 |
| 253 | 20240912 | 142200 | 3556209260 | 3485 | 3485 | 3490 | 3485 | 1407 |
| 254 | 20240912 | 142100 | 3551305850 | 3490 | 3490 | 3490 | 3490 | 74 |
| 255 | 20240912 | 142000 | 3551047590 | 3490 | 3490 | 3490 | 3485 | 1117 |
| 256 | 20240912 | 141900 | 3547149265 | 3490 | 3485 | 3490 | 3485 | 3780 |
| 257 | 20240912 | 141800 | 3533957570 | 3490 | 3485 | 3490 | 3485 | 2591 |
| 258 | 20240912 | 141700 | 3524922980 | 3490 | 3485 | 3490 | 3485 | 7615 |
| 259 | 20240912 | 141600 | 3498354420 | 3485 | 3480 | 3485 | 3480 | 3966 |
| 260 | 20240912 | 141500 | 3484533735 | 3480 | 3480 | 3485 | 3480 | 3363 |
| 261 | 20240912 | 141400 | 3472830465 | 3480 | 3475 | 3480 | 3475 | 1738 |
| 262 | 20240912 | 141300 | 3466790795 | 3475 | 3475 | 3480 | 3475 | 1518 |
| 263 | 20240912 | 141200 | 3461515605 | 3475 | 3475 | 3480 | 3475 | 2634 |
| 264 | 20240912 | 141100 | 3452359330 | 3480 | 3480 | 3480 | 3480 | 4331 |
| 265 | 20240912 | 141000 | 3437287450 | 3485 | 3485 | 3485 | 3485 | 5 |
| 266 | 20240912 | 140900 | 3437270025 | 3485 | 3480 | 3485 | 3480 | 3101 |
| 267 | 20240912 | 140800 | 3426469550 | 3485 | 3480 | 3485 | 3480 | 9080 |
| 268 | 20240912 | 140700 | 3394870700 | 3485 | 3485 | 3485 | 3480 | 403 |
| 269 | 20240912 | 140600 | 3393467245 | 3485 | 3485 | 3485 | 3480 | 3872 |
| 270 | 20240912 | 140500 | 3379992350 | 3485 | 3480 | 3485 | 3480 | 1185 |
| 271 | 20240912 | 140400 | 3375868510 | 3480 | 3485 | 3485 | 3480 | 4431 |
| 272 | 20240912 | 140300 | 3360442730 | 3490 | 3475 | 3490 | 3475 | 8975 |
| 273 | 20240912 | 140200 | 3329171295 | 3470 | 3475 | 3475 | 3470 | 9305 |
| 274 | 20240912 | 140100 | 3296871950 | 3480 | 3475 | 3480 | 3475 | 3724 |
| 275 | 20240912 | 140000 | 3283912930 | 3475 | 3480 | 3480 | 3475 | 2780 |
| 276 | 20240912 | 135900 | 3274241925 | 3480 | 3475 | 3480 | 3470 | 7224 |
| 277 | 20240912 | 135800 | 3249122705 | 3475 | 3470 | 3475 | 3470 | 800 |
| 278 | 20240912 | 135700 | 3246345205 | 3475 | 3470 | 3475 | 3470 | 301 |
| 279 | 20240912 | 135600 | 3245300730 | 3470 | 3475 | 3475 | 3470 | 120 |
| 280 | 20240912 | 135500 | 3244883830 | 3475 | 3470 | 3475 | 3470 | 44 |
| 281 | 20240912 | 135400 | 3244731145 | 3470 | 3470 | 3470 | 3470 | 100 |
| 282 | 20240912 | 135300 | 3244384145 | 3470 | 3475 | 3475 | 3470 | 5881 |
| 283 | 20240912 | 135200 | 3223947765 | 3475 | 3470 | 3475 | 3470 | 568 |
| 284 | 20240912 | 135100 | 3221975305 | 3470 | 3475 | 3475 | 3470 | 2839 |
| 285 | 20240912 | 135000 | 3212109785 | 3475 | 3475 | 3475 | 3470 | 525 |
| 286 | 20240912 | 134900 | 3210285415 | 3470 | 3470 | 3470 | 3470 | 1861 |
| 287 | 20240912 | 134800 | 3203827745 | 3470 | 3475 | 3475 | 3470 | 102 |
| 288 | 20240912 | 134700 | 3203473795 | 3475 | 3475 | 3475 | 3475 | 17 |
| 289 | 20240912 | 134600 | 3203414720 | 3470 | 3470 | 3470 | 3470 | 1254 |
| 290 | 20240912 | 134500 | 3199063340 | 3475 | 3470 | 3475 | 3470 | 163 |
| 291 | 20240912 | 134400 | 3198497165 | 3470 | 3470 | 3470 | 3470 | 606 |
| 292 | 20240912 | 134300 | 3196394345 | 3470 | 3470 | 3470 | 3470 | 100 |
| 293 | 20240912 | 134200 | 3196047345 | 3470 | 3470 | 3470 | 3470 | 1259 |
| 294 | 20240912 | 134100 | 3191678615 | 3470 | 3470 | 3470 | 3470 | 3436 |
| 295 | 20240912 | 134000 | 3179755695 | 3470 | 3470 | 3470 | 3465 | 237 |
| 296 | 20240912 | 133900 | 3178933310 | 3470 | 3465 | 3470 | 3465 | 175 |
| 297 | 20240912 | 133800 | 3178326560 | 3470 | 3465 | 3470 | 3465 | 918 |
| 298 | 20240912 | 133700 | 3175145645 | 3470 | 3465 | 3470 | 3465 | 357 |
| 299 | 20240912 | 133600 | 3173908470 | 3465 | 3465 | 3465 | 3465 | 1016 |
| 300 | 20240912 | 133500 | 3170388030 | 3465 | 3460 | 3465 | 3460 | 246 |
| 301 | 20240912 | 133400 | 3169536855 | 3460 | 3465 | 3465 | 3460 | 112 |
| 302 | 20240912 | 133300 | 3169149315 | 3460 | 3460 | 3460 | 3460 | 226 |
| 303 | 20240912 | 133200 | 3168367355 | 3460 | 3460 | 3460 | 3460 | 900 |
| 304 | 20240912 | 133100 | 3165253355 | 3460 | 3465 | 3465 | 3460 | 1170 |
| 305 | 20240912 | 133000 | 3161204305 | 3465 | 3465 | 3465 | 3465 | 830 |
| 306 | 20240912 | 132900 | 3158328355 | 3465 | 3465 | 3465 | 3460 | 39 |
| 307 | 20240912 | 132800 | 3158193375 | 3460 | 3460 | 3460 | 3460 | 4209 |
| 308 | 20240912 | 132700 | 3143630235 | 3460 | 3465 | 3465 | 3460 | 36343 |
| 309 | 20240912 | 132600 | 3017732975 | 3470 | 3465 | 3470 | 3465 | 2622 |
| 310 | 20240912 | 132500 | 3008634755 | 3470 | 3465 | 3470 | 3460 | 422 |
| 311 | 20240912 | 132400 | 3007173075 | 3470 | 3470 | 3470 | 3470 | 206 |
| 312 | 20240912 | 132300 | 3006458255 | 3465 | 3460 | 3465 | 3460 | 308 |
| 313 | 20240912 | 132200 | 3005391075 | 3470 | 3465 | 3470 | 3460 | 1835 |
| 314 | 20240912 | 132100 | 2999023940 | 3465 | 3465 | 3465 | 3465 | 2420 |
| 315 | 20240912 | 132000 | 2990638640 | 3465 | 3465 | 3465 | 3460 | 1868 |
| 316 | 20240912 | 131900 | 2984166420 | 3460 | 3470 | 3470 | 3460 | 1539 |
| 317 | 20240912 | 131800 | 2978834280 | 3470 | 3470 | 3470 | 3465 | 314 |
| 318 | 20240912 | 131700 | 2977744710 | 3470 | 3465 | 3470 | 3460 | 8289 |
| 319 | 20240912 | 131600 | 2949045765 | 3465 | 3470 | 3470 | 3465 | 233 |
| 320 | 20240912 | 131500 | 2948238410 | 3470 | 3465 | 3470 | 3465 | 714 |
| 321 | 20240912 | 131400 | 2945764385 | 3465 | 3465 | 3465 | 3465 | 742 |
| 322 | 20240912 | 131300 | 2943193355 | 3465 | 3470 | 3470 | 3465 | 1444 |
| 323 | 20240912 | 131200 | 2938189885 | 3470 | 3470 | 3470 | 3465 | 719 |
| 324 | 20240912 | 131100 | 2935695175 | 3470 | 3465 | 3470 | 3465 | 366 |
| 325 | 20240912 | 131000 | 2934426480 | 3465 | 3470 | 3470 | 3465 | 64 |
| 326 | 20240912 | 130900 | 2934204460 | 3470 | 3470 | 3470 | 3470 | 4029 |
| 327 | 20240912 | 130800 | 2920223830 | 3470 | 3470 | 3470 | 3470 | 909 |
| 328 | 20240912 | 130700 | 2917069600 | 3470 | 3470 | 3470 | 3470 | 6802 |
| 329 | 20240912 | 130600 | 2893466660 | 3470 | 3475 | 3475 | 3470 | 176 |
| 330 | 20240912 | 130500 | 2892855075 | 3475 | 3475 | 3475 | 3470 | 1106 |
| 331 | 20240912 | 130400 | 2889011730 | 3470 | 3475 | 3475 | 3470 | 1311 |
| 332 | 20240912 | 130300 | 2884456010 | 3475 | 3475 | 3475 | 3475 | 51 |
| 333 | 20240912 | 130200 | 2884278785 | 3470 | 3470 | 3470 | 3470 | 984 |
| 334 | 20240912 | 130100 | 2880864305 | 3470 | 3470 | 3470 | 3470 | 564 |
| 335 | 20240912 | 130000 | 2878907225 | 3470 | 3475 | 3475 | 3470 | 5 |
| 336 | 20240912 | 125900 | 2878889855 | 3470 | 3475 | 3475 | 3470 | 2790 |
| 337 | 20240912 | 125800 | 2869200300 | 3480 | 3475 | 3480 | 3475 | 983 |
| 338 | 20240912 | 125700 | 2865779560 | 3475 | 3485 | 3485 | 3475 | 505 |
| 339 | 20240912 | 125600 | 2864021845 | 3485 | 3480 | 3485 | 3480 | 1242 |
| 340 | 20240912 | 125500 | 2859699680 | 3480 | 3470 | 3480 | 3470 | 635 |
| 341 | 20240912 | 125400 | 2857493055 | 3480 | 3475 | 3480 | 3475 | 2580 |
| 342 | 20240912 | 125300 | 2848527015 | 3475 | 3470 | 3475 | 3470 | 619 |
| 343 | 20240912 | 125200 | 2846379080 | 3470 | 3470 | 3470 | 3470 | 571 |
| 344 | 20240912 | 125100 | 2844397710 | 3470 | 3470 | 3475 | 3470 | 170 |
| 345 | 20240912 | 125000 | 2843807805 | 3470 | 3470 | 3470 | 3470 | 122 |
| 346 | 20240912 | 124900 | 2843384465 | 3475 | 3475 | 3475 | 3475 | 46 |
| 347 | 20240912 | 124800 | 2843224615 | 3475 | 3470 | 3475 | 3470 | 336 |
| 348 | 20240912 | 124700 | 2842058265 | 3470 | 3475 | 3475 | 3470 | 3060 |
| 349 | 20240912 | 124600 | 2831439765 | 3475 | 3475 | 3475 | 3475 | 177 |
| 350 | 20240912 | 124500 | 2830824690 | 3475 | 3475 | 3475 | 3475 | 95 |
| 351 | 20240912 | 124400 | 2830494565 | 3470 | 3475 | 3475 | 3470 | 1220 |
| 352 | 20240912 | 124300 | 2826256115 | 3475 | 3475 | 3475 | 3475 | 346 |
| 353 | 20240912 | 124200 | 2825053765 | 3475 | 3475 | 3475 | 3475 | 501 |
| 354 | 20240912 | 124100 | 2823312790 | 3480 | 3475 | 3480 | 3475 | 3600 |
| 355 | 20240912 | 124000 | 2810802715 | 3475 | 3475 | 3475 | 3475 | 743 |
| 356 | 20240912 | 123900 | 2808220790 | 3475 | 3475 | 3475 | 3470 | 96 |
| 357 | 20240912 | 123800 | 2807887445 | 3475 | 3475 | 3475 | 3475 | 638 |
| 358 | 20240912 | 123700 | 2805670395 | 3475 | 3475 | 3475 | 3470 | 409 |
| 359 | 20240912 | 123600 | 2804250800 | 3475 | 3475 | 3475 | 3475 | 139 |
| 360 | 20240912 | 123500 | 2803767775 | 3475 | 3475 | 3475 | 3470 | 764 |
| 361 | 20240912 | 123400 | 2801115025 | 3475 | 3475 | 3475 | 3475 | 1188 |
| 362 | 20240912 | 123300 | 2796986725 | 3475 | 3475 | 3475 | 3475 | 1907 |
| 363 | 20240912 | 123200 | 2790359900 | 3475 | 3480 | 3480 | 3475 | 4709 |
| 364 | 20240912 | 123100 | 2773996095 | 3480 | 3480 | 3480 | 3480 | 469 |
| 365 | 20240912 | 123000 | 2772363975 | 3480 | 3480 | 3480 | 3480 | 1715 |
| 366 | 20240912 | 122900 | 2766395775 | 3485 | 3480 | 3485 | 3480 | 519 |
| 367 | 20240912 | 122800 | 2764589605 | 3480 | 3480 | 3485 | 3480 | 345 |
| 368 | 20240912 | 122700 | 2763387435 | 3480 | 3485 | 3485 | 3480 | 251 |
| 369 | 20240912 | 122600 | 2762513945 | 3480 | 3480 | 3480 | 3480 | 58 |
| 370 | 20240912 | 122500 | 2762312105 | 3480 | 3480 | 3480 | 3480 | 500 |
| 371 | 20240912 | 122400 | 2760572105 | 3485 | 3485 | 3485 | 3485 | 2047 |
| 372 | 20240912 | 122300 | 2753438310 | 3485 | 3485 | 3485 | 3480 | 907 |
| 373 | 20240912 | 122200 | 2750281645 | 3480 | 3480 | 3480 | 3480 | 60 |
| 374 | 20240912 | 122100 | 2750072845 | 3480 | 3480 | 3480 | 3480 | 3643 |
| 375 | 20240912 | 122000 | 2737395205 | 3480 | 3485 | 3485 | 3480 | 2415 |
| 376 | 20240912 | 121900 | 2728990950 | 3480 | 3485 | 3485 | 3480 | 1521 |
| 377 | 20240912 | 121800 | 2723695275 | 3485 | 3480 | 3485 | 3480 | 3722 |
| 378 | 20240912 | 121700 | 2710739725 | 3485 | 3485 | 3485 | 3480 | 1965 |
| 379 | 20240912 | 121600 | 2703900035 | 3485 | 3485 | 3490 | 3480 | 3471 |
| 380 | 20240912 | 121500 | 2691813605 | 3485 | 3485 | 3485 | 3480 | 1527 |
| 381 | 20240912 | 121400 | 2686492110 | 3475 | 3480 | 3480 | 3475 | 254 |
| 382 | 20240912 | 121300 | 2685608520 | 3475 | 3475 | 3475 | 3475 | 191 |
| 383 | 20240912 | 121200 | 2684944795 | 3480 | 3490 | 3490 | 3480 | 4956 |
| 384 | 20240912 | 121100 | 2667655605 | 3490 | 3485 | 3490 | 3485 | 4110 |
| 385 | 20240912 | 121000 | 2653319860 | 3485 | 3475 | 3485 | 3475 | 6455 |
| 386 | 20240912 | 120900 | 2630869465 | 3475 | 3470 | 3475 | 3470 | 1834 |
| 387 | 20240912 | 120800 | 2624503505 | 3470 | 3465 | 3470 | 3465 | 322 |
| 388 | 20240912 | 120700 | 2623387720 | 3465 | 3465 | 3465 | 3465 | 1428 |
| 389 | 20240912 | 120600 | 2618439700 | 3470 | 3465 | 3470 | 3465 | 6177 |
| 390 | 20240912 | 120500 | 2597032925 | 3470 | 3470 | 3470 | 3470 | 31 |
| 391 | 20240912 | 120400 | 2596925355 | 3465 | 3465 | 3465 | 3465 | 22 |
| 392 | 20240912 | 120300 | 2596849125 | 3470 | 3470 | 3470 | 3470 | 568 |
| 393 | 20240912 | 120200 | 2594878165 | 3470 | 3475 | 3475 | 3470 | 1221 |
| 394 | 20240912 | 120100 | 2590640575 | 3470 | 3470 | 3475 | 3470 | 2068 |
| 395 | 20240912 | 120000 | 2583463950 | 3470 | 3470 | 3470 | 3470 | 2469 |
| 396 | 20240912 | 115900 | 2574896520 | 3470 | 3470 | 3470 | 3470 | 12 |
| 397 | 20240912 | 115800 | 2574854880 | 3465 | 3465 | 3465 | 3465 | 931 |
| 398 | 20240912 | 115700 | 2571628965 | 3465 | 3465 | 3465 | 3465 | 628 |
| 399 | 20240912 | 115600 | 2569452945 | 3465 | 3460 | 3465 | 3460 | 1241 |
| 400 | 20240912 | 115500 | 2565158585 | 3460 | 3460 | 3460 | 3460 | 874 |
| 401 | 20240912 | 115400 | 2562134545 | 3460 | 3465 | 3465 | 3460 | 36 |
| 402 | 20240912 | 115300 | 2562009960 | 3465 | 3465 | 3465 | 3460 | 710 |
| 403 | 20240912 | 115200 | 2559552100 | 3465 | 3465 | 3465 | 3465 | 6144 |
| 404 | 20240912 | 115100 | 2538263140 | 3465 | 3470 | 3470 | 3465 | 407 |
| 405 | 20240912 | 115000 | 2536852235 | 3470 | 3470 | 3470 | 3470 | 1927 |
| 406 | 20240912 | 114900 | 2530165545 | 3470 | 3470 | 3470 | 3470 | 2109 |
| 407 | 20240912 | 114800 | 2522847315 | 3470 | 3465 | 3470 | 3465 | 103 |
| 408 | 20240912 | 114700 | 2522489920 | 3465 | 3470 | 3470 | 3465 | 2 |
| 409 | 20240912 | 114600 | 2522482985 | 3470 | 3465 | 3470 | 3465 | 1008 |
| 410 | 20240912 | 114500 | 2518989845 | 3465 | 3460 | 3465 | 3460 | 2404 |
| 411 | 20240912 | 114400 | 2510660145 | 3460 | 3460 | 3460 | 3460 | 7006 |
| 412 | 20240912 | 114300 | 2486419385 | 3460 | 3460 | 3460 | 3460 | 337 |
| 413 | 20240912 | 114200 | 2485253365 | 3460 | 3460 | 3460 | 3460 | 1016 |
| 414 | 20240912 | 114100 | 2481738005 | 3465 | 3465 | 3465 | 3465 | 99 |
| 415 | 20240912 | 114000 | 2481394970 | 3465 | 3460 | 3465 | 3460 | 609 |
| 416 | 20240912 | 113900 | 2479285035 | 3460 | 3465 | 3465 | 3460 | 4 |
| 417 | 20240912 | 113800 | 2479271180 | 3465 | 3465 | 3465 | 3460 | 425 |
| 418 | 20240912 | 113700 | 2477799450 | 3465 | 3460 | 3465 | 3460 | 2062 |
| 419 | 20240912 | 113600 | 2470664880 | 3460 | 3465 | 3470 | 3460 | 424 |
| 420 | 20240912 | 113500 | 2469195720 | 3465 | 3465 | 3465 | 3465 | 2100 |
| 421 | 20240912 | 113400 | 2461919220 | 3470 | 3470 | 3470 | 3470 | 1 |
| 422 | 20240912 | 113300 | 2461915750 | 3465 | 3465 | 3465 | 3465 | 1352 |
| 423 | 20240912 | 113200 | 2457231070 | 3470 | 3470 | 3470 | 3470 | 1 |
| 424 | 20240912 | 113100 | 2457227600 | 3465 | 3460 | 3465 | 3460 | 322 |
| 425 | 20240912 | 113000 | 2456112095 | 3465 | 3465 | 3465 | 3465 | 20 |
| 426 | 20240912 | 112900 | 2456042795 | 3460 | 3465 | 3465 | 3460 | 313 |
| 427 | 20240912 | 112800 | 2454959800 | 3460 | 3465 | 3465 | 3460 | 1350 |
| 428 | 20240912 | 112700 | 2450288795 | 3460 | 3465 | 3465 | 3460 | 2617 |
| 429 | 20240912 | 112600 | 2441227690 | 3465 | 3470 | 3470 | 3465 | 745 |
| 430 | 20240912 | 112500 | 2438646195 | 3470 | 3470 | 3470 | 3465 | 6457 |
| 431 | 20240912 | 112400 | 2416268200 | 3470 | 3470 | 3470 | 3470 | 13 |
| 432 | 20240912 | 112300 | 2416223090 | 3470 | 3470 | 3470 | 3470 | 106 |
| 433 | 20240912 | 112200 | 2415855270 | 3470 | 3470 | 3470 | 3470 | 2277 |
| 434 | 20240912 | 112100 | 2407954080 | 3470 | 3475 | 3475 | 3470 | 1062 |
| 435 | 20240912 | 112000 | 2404268800 | 3470 | 3470 | 3470 | 3470 | 131 |
| 436 | 20240912 | 111900 | 2403814230 | 3475 | 3475 | 3475 | 3475 | 294 |
| 437 | 20240912 | 111800 | 2402792580 | 3475 | 3475 | 3475 | 3470 | 202 |
| 438 | 20240912 | 111700 | 2402091130 | 3470 | 3470 | 3470 | 3470 | 221 |
| 439 | 20240912 | 111600 | 2401324260 | 3470 | 3470 | 3470 | 3470 | 587 |
| 440 | 20240912 | 111500 | 2399287370 | 3470 | 3470 | 3475 | 3470 | 342 |
| 441 | 20240912 | 111400 | 2398100615 | 3470 | 3470 | 3470 | 3470 | 1061 |
| 442 | 20240912 | 111300 | 2394418945 | 3475 | 3475 | 3475 | 3475 | 0 |
| 443 | 20240912 | 111200 | 2394418945 | 3475 | 3470 | 3475 | 3470 | 7 |
| 444 | 20240912 | 111100 | 2394394650 | 3470 | 3470 | 3470 | 3470 | 50 |
| 445 | 20240912 | 111000 | 2394221150 | 3465 | 3475 | 3475 | 3465 | 2163 |
| 446 | 20240912 | 110900 | 2386717225 | 3475 | 3475 | 3475 | 3475 | 388 |
| 447 | 20240912 | 110800 | 2385368925 | 3475 | 3475 | 3475 | 3475 | 1 |
| 448 | 20240912 | 110700 | 2385365450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 449 | 20240912 | 110600 | 2385365450 | 3470 | 3475 | 3475 | 3470 | 281 |
| 450 | 20240912 | 110500 | 2384390375 | 3475 | 3475 | 3475 | 3470 | 34 |
| 451 | 20240912 | 110400 | 2384272365 | 3470 | 3470 | 3475 | 3470 | 2362 |
| 452 | 20240912 | 110300 | 2376076210 | 3475 | 3475 | 3475 | 3475 | 1 |
| 453 | 20240912 | 110200 | 2376072735 | 3470 | 3465 | 3470 | 3465 | 571 |
| 454 | 20240912 | 110100 | 2374091900 | 3465 | 3465 | 3465 | 3465 | 9 |
| 455 | 20240912 | 110000 | 2374060715 | 3470 | 3470 | 3475 | 3470 | 1025 |
| 456 | 20240912 | 105900 | 2370502570 | 3470 | 3465 | 3470 | 3465 | 572 |
| 457 | 20240912 | 105800 | 2368518480 | 3470 | 3470 | 3470 | 3465 | 505 |
| 458 | 20240912 | 105700 | 2366768130 | 3475 | 3465 | 3475 | 3465 | 2031 |
| 459 | 20240912 | 105600 | 2359720985 | 3470 | 3470 | 3470 | 3465 | 32 |
| 460 | 20240912 | 105500 | 2359609950 | 3470 | 3470 | 3470 | 3470 | 280 |
| 461 | 20240912 | 105400 | 2358638350 | 3470 | 3470 | 3470 | 3470 | 2204 |
| 462 | 20240912 | 105300 | 2350990470 | 3470 | 3465 | 3470 | 3465 | 1094 |
| 463 | 20240912 | 105200 | 2347195545 | 3470 | 3465 | 3470 | 3465 | 252 |
| 464 | 20240912 | 105100 | 2346321355 | 3465 | 3470 | 3470 | 3465 | 466 |
| 465 | 20240912 | 105000 | 2344705130 | 3470 | 3470 | 3475 | 3465 | 620 |
| 466 | 20240912 | 104900 | 2342554710 | 3470 | 3470 | 3470 | 3470 | 1134 |
| 467 | 20240912 | 104800 | 2338619730 | 3475 | 3475 | 3475 | 3470 | 1590 |
| 468 | 20240912 | 104700 | 2333098525 | 3475 | 3465 | 3475 | 3465 | 1152 |
| 469 | 20240912 | 104600 | 2329101575 | 3465 | 3460 | 3465 | 3460 | 4658 |
| 470 | 20240912 | 104500 | 2312962050 | 3465 | 3465 | 3465 | 3465 | 243 |
| 471 | 20240912 | 104400 | 2312120055 | 3465 | 3460 | 3465 | 3455 | 90 |
| 472 | 20240912 | 104300 | 2311808680 | 3455 | 3460 | 3460 | 3455 | 11608 |
| 473 | 20240912 | 104200 | 2271693025 | 3455 | 3460 | 3460 | 3455 | 2210 |
| 474 | 20240912 | 104100 | 2264047660 | 3460 | 3455 | 3460 | 3455 | 948 |
| 475 | 20240912 | 104000 | 2260768280 | 3455 | 3460 | 3465 | 3455 | 3352 |
| 476 | 20240912 | 103900 | 2249182490 | 3460 | 3460 | 3465 | 3460 | 1487 |
| 477 | 20240912 | 103800 | 2244037355 | 3460 | 3460 | 3465 | 3460 | 287 |
| 478 | 20240912 | 103700 | 2243044280 | 3455 | 3460 | 3465 | 3455 | 8182 |
| 479 | 20240912 | 103600 | 2214749335 | 3465 | 3460 | 3465 | 3460 | 261 |
| 480 | 20240912 | 103500 | 2213845970 | 3460 | 3465 | 3465 | 3460 | 119 |
| 481 | 20240912 | 103400 | 2213433640 | 3465 | 3460 | 3465 | 3460 | 201 |
| 482 | 20240912 | 103300 | 2212738175 | 3460 | 3455 | 3465 | 3455 | 304 |
| 483 | 20240912 | 103200 | 2211687005 | 3465 | 3465 | 3465 | 3455 | 1469 |
| 484 | 20240912 | 103100 | 2206610420 | 3465 | 3465 | 3465 | 3465 | 10 |
| 485 | 20240912 | 103000 | 2206575770 | 3460 | 3460 | 3460 | 3460 | 2050 |
| 486 | 20240912 | 102900 | 2199482770 | 3460 | 3465 | 3465 | 3460 | 716 |
| 487 | 20240912 | 102800 | 2197002910 | 3465 | 3465 | 3465 | 3460 | 1668 |
| 488 | 20240912 | 102700 | 2191231590 | 3460 | 3465 | 3465 | 3460 | 4769 |
| 489 | 20240912 | 102600 | 2174721255 | 3465 | 3470 | 3470 | 3465 | 2607 |
| 490 | 20240912 | 102500 | 2165680965 | 3480 | 3475 | 3480 | 3475 | 2100 |
| 491 | 20240912 | 102400 | 2158383425 | 3480 | 3480 | 3480 | 3475 | 224 |
| 492 | 20240912 | 102300 | 2157604070 | 3480 | 3475 | 3480 | 3470 | 6504 |
| 493 | 20240912 | 102200 | 2134990345 | 3475 | 3475 | 3475 | 3470 | 4233 |
| 494 | 20240912 | 102100 | 2120282480 | 3470 | 3470 | 3470 | 3470 | 2887 |
| 495 | 20240912 | 102000 | 2110264590 | 3470 | 3455 | 3470 | 3455 | 2789 |
| 496 | 20240912 | 101900 | 2100602785 | 3460 | 3460 | 3460 | 3455 | 1582 |
| 497 | 20240912 | 101800 | 2095132075 | 3460 | 3455 | 3460 | 3455 | 172 |
| 498 | 20240912 | 101700 | 2094537120 | 3455 | 3460 | 3460 | 3455 | 1831 |
| 499 | 20240912 | 101600 | 2088207710 | 3455 | 3455 | 3460 | 3455 | 2009 |
| 500 | 20240912 | 101500 | 2081261595 | 3455 | 3450 | 3455 | 3450 | 5733 |
| 501 | 20240912 | 101400 | 2061478045 | 3455 | 3455 | 3460 | 3450 | 4042 |
| 502 | 20240912 | 101300 | 2047513150 | 3455 | 3455 | 3460 | 3455 | 1174 |
| 503 | 20240912 | 101200 | 2043455380 | 3465 | 3460 | 3470 | 3455 | 967 |
| 504 | 20240912 | 101100 | 2040112960 | 3465 | 3465 | 3470 | 3460 | 2226 |
| 505 | 20240912 | 101000 | 2032409795 | 3460 | 3465 | 3470 | 3460 | 3581 |
| 506 | 20240912 | 100900 | 2019998395 | 3465 | 3465 | 3465 | 3465 | 404 |
| 507 | 20240912 | 100800 | 2018598535 | 3460 | 3465 | 3465 | 3460 | 900 |
| 508 | 20240912 | 100700 | 2015484515 | 3465 | 3460 | 3465 | 3460 | 171 |
| 509 | 20240912 | 100600 | 2014892060 | 3460 | 3455 | 3460 | 3455 | 4190 |
| 510 | 20240912 | 100500 | 2000394995 | 3460 | 3455 | 3460 | 3450 | 2011 |
| 511 | 20240912 | 100400 | 1993447650 | 3455 | 3455 | 3460 | 3450 | 4692 |
| 512 | 20240912 | 100300 | 1977238400 | 3460 | 3455 | 3460 | 3455 | 4249 |
| 513 | 20240912 | 100200 | 1962558095 | 3455 | 3455 | 3460 | 3455 | 4126 |
| 514 | 20240912 | 100100 | 1948302755 | 3455 | 3460 | 3465 | 3455 | 4394 |
| 515 | 20240912 | 100000 | 1933108850 | 3465 | 3465 | 3465 | 3460 | 7779 |
| 516 | 20240912 | 095900 | 1906191985 | 3460 | 3465 | 3465 | 3460 | 5898 |
| 517 | 20240912 | 095800 | 1885780530 | 3465 | 3465 | 3465 | 3460 | 1836 |
| 518 | 20240912 | 095700 | 1879422410 | 3465 | 3460 | 3465 | 3460 | 3815 |
| 519 | 20240912 | 095600 | 1866220165 | 3460 | 3465 | 3465 | 3460 | 5479 |
| 520 | 20240912 | 095500 | 1847244680 | 3470 | 3465 | 3470 | 3465 | 222 |
| 521 | 20240912 | 095400 | 1846475445 | 3465 | 3465 | 3470 | 3460 | 1616 |
| 522 | 20240912 | 095300 | 1840879060 | 3470 | 3470 | 3470 | 3465 | 14478 |
| 523 | 20240912 | 095200 | 1790712180 | 3475 | 3470 | 3475 | 3465 | 3193 |
| 524 | 20240912 | 095100 | 1779630010 | 3475 | 3475 | 3480 | 3470 | 2957 |
| 525 | 20240912 | 095000 | 1769354380 | 3470 | 3475 | 3475 | 3470 | 4272 |
| 526 | 20240912 | 094900 | 1754530380 | 3475 | 3475 | 3475 | 3470 | 2583 |
| 527 | 20240912 | 094800 | 1745566460 | 3475 | 3470 | 3475 | 3470 | 661 |
| 528 | 20240912 | 094700 | 1743272280 | 3470 | 3475 | 3475 | 3465 | 8713 |
| 529 | 20240912 | 094600 | 1713045235 | 3470 | 3475 | 3475 | 3470 | 610 |
| 530 | 20240912 | 094500 | 1710927035 | 3470 | 3475 | 3475 | 3470 | 952 |
| 531 | 20240912 | 094400 | 1707619090 | 3475 | 3470 | 3475 | 3470 | 2117 |
| 532 | 20240912 | 094300 | 1700273015 | 3475 | 3475 | 3485 | 3475 | 768 |
| 533 | 20240912 | 094200 | 1697603295 | 3485 | 3475 | 3485 | 3470 | 5194 |
| 534 | 20240912 | 094100 | 1679549660 | 3475 | 3475 | 3475 | 3475 | 357 |
| 535 | 20240912 | 094000 | 1678309085 | 3470 | 3480 | 3480 | 3470 | 827 |
| 536 | 20240912 | 093900 | 1675435475 | 3480 | 3475 | 3480 | 3475 | 2672 |
| 537 | 20240912 | 093800 | 1666150205 | 3475 | 3485 | 3485 | 3470 | 3036 |
| 538 | 20240912 | 093700 | 1655583660 | 3490 | 3490 | 3490 | 3480 | 4118 |
| 539 | 20240912 | 093600 | 1641215830 | 3485 | 3490 | 3490 | 3480 | 8480 |
| 540 | 20240912 | 093500 | 1611633285 | 3490 | 3470 | 3490 | 3470 | 8787 |
| 541 | 20240912 | 093400 | 1581081750 | 3465 | 3460 | 3475 | 3460 | 9984 |
| 542 | 20240912 | 093300 | 1546470775 | 3460 | 3465 | 3465 | 3455 | 4338 |
| 543 | 20240912 | 093200 | 1531461115 | 3465 | 3465 | 3470 | 3460 | 1575 |
| 544 | 20240912 | 093100 | 1526004090 | 3460 | 3455 | 3465 | 3450 | 3805 |
| 545 | 20240912 | 093000 | 1512853180 | 3455 | 3455 | 3460 | 3455 | 4810 |
| 546 | 20240912 | 092900 | 1496222485 | 3455 | 3455 | 3460 | 3455 | 3301 |
| 547 | 20240912 | 092800 | 1484817510 | 3455 | 3475 | 3475 | 3450 | 38834 |
| 548 | 20240912 | 092700 | 1350385195 | 3470 | 3475 | 3480 | 3470 | 2466 |
| 549 | 20240912 | 092600 | 1341817280 | 3470 | 3470 | 3475 | 3470 | 6072 |
| 550 | 20240912 | 092500 | 1320743565 | 3475 | 3480 | 3485 | 3475 | 5420 |
| 551 | 20240912 | 092400 | 1301893690 | 3480 | 3480 | 3485 | 3480 | 3036 |
| 552 | 20240912 | 092300 | 1291328405 | 3485 | 3470 | 3485 | 3470 | 5017 |
| 553 | 20240912 | 092200 | 1273895825 | 3470 | 3480 | 3480 | 3470 | 9632 |
| 554 | 20240912 | 092100 | 1240452855 | 3480 | 3495 | 3495 | 3480 | 11728 |
| 555 | 20240912 | 092000 | 1199625245 | 3495 | 3500 | 3500 | 3485 | 10622 |
| 556 | 20240912 | 091900 | 1162517970 | 3505 | 3505 | 3510 | 3495 | 7196 |
| 557 | 20240912 | 091800 | 1137314965 | 3505 | 3500 | 3510 | 3495 | 13414 |
| 558 | 20240912 | 091700 | 1090305825 | 3500 | 3500 | 3505 | 3495 | 877 |
| 559 | 20240912 | 091600 | 1087239590 | 3490 | 3480 | 3505 | 3480 | 9177 |
| 560 | 20240912 | 091500 | 1055173540 | 3480 | 3505 | 3515 | 3480 | 19841 |
| 561 | 20240912 | 091400 | 985724515 | 3515 | 3515 | 3515 | 3500 | 12127 |
| 562 | 20240912 | 091300 | 943128120 | 3505 | 3500 | 3515 | 3495 | 22543 |
| 563 | 20240912 | 091200 | 864095855 | 3500 | 3505 | 3510 | 3495 | 39337 |
| 564 | 20240912 | 091100 | 726315450 | 3505 | 3475 | 3510 | 3475 | 27134 |
| 565 | 20240912 | 091000 | 631474420 | 3485 | 3465 | 3485 | 3460 | 7455 |
| 566 | 20240912 | 090900 | 605588430 | 3465 | 3455 | 3470 | 3455 | 5265 |
| 567 | 20240912 | 090800 | 587341620 | 3460 | 3460 | 3465 | 3450 | 9298 |
| 568 | 20240912 | 090700 | 555182745 | 3455 | 3460 | 3460 | 3445 | 12462 |
| 569 | 20240912 | 090600 | 512176830 | 3460 | 3470 | 3470 | 3460 | 5112 |
| 570 | 20240912 | 090500 | 494479505 | 3470 | 3455 | 3470 | 3445 | 22437 |
| 571 | 20240912 | 090400 | 416949700 | 3450 | 3460 | 3460 | 3450 | 5590 |
| 572 | 20240912 | 090300 | 397635015 | 3450 | 3470 | 3480 | 3450 | 16614 |
| 573 | 20240912 | 090200 | 340163170 | 3475 | 3480 | 3490 | 3470 | 12534 |
| 574 | 20240912 | 090100 | 296542545 | 3460 | 3465 | 3480 | 3455 | 31620 |
| 575 | 20240912 | 090000 | 187100610 | 3465 | 3440 | 3470 | 3440 | 53030 |